Shenzhen Microgate Tech

300319
🏛️ china →
12.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.29 12.36 12.25 12.28 1,309.1K
09:35 12.29 12.32 12.19 12.29 888.7K
09:40 12.30 12.30 12.17 12.21 952.9K
09:45 12.21 12.21 12.14 12.15 794.3K
09:50 12.14 12.22 12.14 12.21 663.5K
09:55 12.21 12.25 12.17 12.18 421.9K
10:00 12.17 12.19 12.15 12.18 407.8K
10:05 12.19 12.21 12.18 12.19 279.4K
10:10 12.20 12.22 12.19 12.19 429.4K
10:15 12.20 12.24 12.18 12.18 331.0K
10:20 12.19 12.20 12.18 12.18 213.6K
10:25 12.18 12.24 12.18 12.24 363.9K
10:30 12.24 12.25 12.22 12.22 369.3K
10:35 12.23 12.32 12.21 12.31 459.9K
10:40 12.32 12.37 12.29 12.36 725.5K
10:45 12.37 12.44 12.34 12.41 1,674.9K
10:50 12.42 12.47 12.41 12.41 1,094.1K
10:55 12.42 12.45 12.39 12.41 349.7K
11:00 12.42 12.52 12.42 12.49 1,356.4K
11:05 12.50 12.52 12.45 12.46 643.6K
11:10 12.46 12.51 12.45 12.50 330.5K
11:15 12.51 12.52 12.46 12.51 528.7K
11:20 12.51 12.53 12.49 12.53 419.0K
11:25 12.53 12.55 12.51 12.51 552.9K
11:30 12.51 12.51 12.51 12.51 1.0K
13:00 12.52 12.53 12.48 12.49 536.2K
13:05 12.48 12.49 12.45 12.46 235.1K
13:10 12.46 12.49 12.45 12.46 308.2K
13:15 12.46 12.46 12.41 12.45 419.6K
13:20 12.43 12.45 12.39 12.39 428.1K
13:25 12.39 12.41 12.38 12.39 298.0K
13:30 12.40 12.40 12.38 12.40 258.8K
13:35 12.39 12.41 12.39 12.41 160.1K
13:40 12.41 12.41 12.38 12.39 278.2K
13:45 12.38 12.40 12.37 12.37 342.1K
13:50 12.37 12.45 12.37 12.45 372.0K
13:55 12.45 12.51 12.43 12.49 579.1K
14:00 12.49 12.51 12.47 12.47 357.4K
14:05 12.47 12.49 12.45 12.48 126.7K
14:10 12.49 12.49 12.47 12.48 189.2K
14:15 12.49 12.50 12.48 12.49 254.5K
14:20 12.50 12.50 12.47 12.47 321.2K
14:25 12.47 12.48 12.46 12.46 309.2K
14:30 12.47 12.51 12.46 12.51 626.3K
14:35 12.50 12.51 12.48 12.49 243.7K
14:40 12.48 12.49 12.47 12.47 340.9K
14:45 12.48 12.48 12.47 12.48 332.8K
14:50 12.47 12.48 12.47 12.47 655.2K
14:55 12.48 12.49 12.48 12.49 316.4K
15:40 12.48 12.48 12.48 12.48 292.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available